7.31
-0.05(-0.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.37 | 7.31 | 7.31 | 7.41 | 7.25 | 985,594 |
| September 25, 2025 | 7.5 | 7.36 | 7.36 | 7.54 | 7.36 | 1.1M |
| September 24, 2025 | 7.51 | 7.54 | 7.54 | 7.61 | 7.45 | 558,545 |
| September 23, 2025 | 7.42 | 7.6 | 7.6 | 7.68 | 7.42 | 1.09M |
| September 22, 2025 | 7.48 | 7.42 | 7.42 | 7.52 | 7.36 | 873,798 |
| September 19, 2025 | 7.58 | 7.5 | 7.5 | 7.65 | 7.44 | 5.97M |
| September 18, 2025 | 7.88 | 7.55 | 7.55 | 7.9 | 7.55 | 2.36M |
| September 17, 2025 | 8.05 | 7.93 | 7.93 | 8.05 | 7.86 | 1.06M |
| September 16, 2025 | 8.16 | 8.06 | 8.06 | 8.19 | 7.98 | 572,813 |
| September 15, 2025 | 8.11 | 8.17 | 8.17 | 8.22 | 8.08 | 820,604 |
| September 12, 2025 | 8.22 | 8.09 | 8.09 | 8.22 | 8.02 | 469,266 |
| September 11, 2025 | 8.09 | 8.13 | 8.13 | 8.14 | 8.02 | 1.14M |
| September 10, 2025 | 8.18 | 8.1 | 8.1 | 8.24 | 8.1 | 683,986 |
| September 09, 2025 | 8.16 | 8.2 | 8.2 | 8.28 | 8.12 | 739,729 |
| September 08, 2025 | 8.09 | 8.15 | 8.15 | 8.19 | 8.06 | 648,568 |
| September 05, 2025 | 8.07 | 8.06 | 8.06 | 8.16 | 8.03 | 573,534 |
| September 04, 2025 | 8.06 | 8.03 | 8.03 | 8.1 | 7.95 | 858,105 |
| September 03, 2025 | 8.07 | 8.07 | 8.07 | 8.16 | 8 | 928,183 |
| September 02, 2025 | 8.22 | 8.05 | 8.05 | 8.26 | 8.01 | 840,985 |
| September 01, 2025 | 8.23 | 8.24 | 8.24 | 8.3 | 8.2 | 345,907 |
| August 29, 2025 | 8.29 | 8.22 | 8.22 | 8.36 | 8.22 | 613,816 |
| August 28, 2025 | 8.24 | 8.33 | 8.33 | 8.49 | 8.24 | 667,584 |
| August 27, 2025 | 8.36 | 8.24 | 8.24 | 8.4 | 8.24 | 466,710 |
| August 26, 2025 | 8.4 | 8.39 | 8.39 | 8.47 | 8.36 | 687,521 |
| August 25, 2025 | 8.45 | 8.46 | 8.46 | 8.7 | 8.4 | 1.08M |
| August 22, 2025 | 8.17 | 8.38 | 8.38 | 8.39 | 8.17 | 883,381 |
| August 21, 2025 | 8.27 | 8.21 | 8.21 | 8.29 | 8.17 | 487,435 |
| August 20, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.24 | 372,399 |
| August 19, 2025 | 8.05 | 8.32 | 8.32 | 8.32 | 8.05 | 828,366 |
| August 18, 2025 | 8.07 | 8.03 | 8.03 | 8.1 | 7.99 | 304,125 |
| August 15, 2025 | 8.14 | 8.12 | 8.12 | 8.26 | 8.09 | 439,601 |
| August 14, 2025 | 8.09 | 8.11 | 8.11 | 8.2 | 8.06 | 532,665 |
| August 13, 2025 | 8.15 | 8.06 | 8.06 | 8.15 | 7.96 | 673,453 |
| August 12, 2025 | 8.12 | 8.12 | 8.12 | 8.15 | 8.02 | 406,726 |
| August 11, 2025 | 8.28 | 8.11 | 8.11 | 8.32 | 8.1 | 697,825 |
| August 08, 2025 | 8.15 | 8.22 | 8.22 | 8.23 | 8.11 | 574,344 |
| August 07, 2025 | 7.93 | 8.11 | 8.11 | 8.22 | 7.9 | 831,122 |
| August 06, 2025 | 8 | 7.92 | 7.92 | 8.19 | 7.9 | 1.64M |
| August 05, 2025 | 8.21 | 8.16 | 8.16 | 8.28 | 8.14 | 931,839 |
| August 04, 2025 | 8.14 | 8.21 | 8.21 | 8.3 | 8.13 | 1.07M |
| July 31, 2025 | 8.36 | 8.4 | 8.4 | 8.62 | 8.21 | 1.09M |
| July 30, 2025 | 8.62 | 8.49 | 8.49 | 8.69 | 8.48 | 614,742 |
| July 29, 2025 | 8.76 | 8.6 | 8.6 | 8.8 | 8.6 | 716,195 |
| July 28, 2025 | 9.06 | 8.8 | 8.8 | 9.06 | 8.75 | 480,774 |
| July 25, 2025 | 8.85 | 8.86 | 8.86 | 8.93 | 8.73 | 471,193 |
| July 24, 2025 | 8.98 | 8.9 | 8.9 | 9.01 | 8.87 | 582,568 |
| July 23, 2025 | 8.71 | 8.88 | 8.88 | 8.89 | 8.71 | 694,258 |
| July 22, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.44 | 366,230 |
| July 21, 2025 | 8.56 | 8.6 | 8.6 | 8.68 | 8.55 | 418,956 |
| July 18, 2025 | 8.69 | 8.56 | 8.56 | 8.7 | 8.54 | 751,329 |
| July 17, 2025 | 8.66 | 8.67 | 8.67 | 8.76 | 8.58 | 662,287 |
| July 16, 2025 | 8.62 | 8.54 | 8.54 | 8.7 | 8.53 | 640,595 |
| July 15, 2025 | 8.55 | 8.71 | 8.71 | 8.85 | 8.54 | 593,369 |
| July 14, 2025 | 8.6 | 8.57 | 8.57 | 8.7 | 8.55 | 565,445 |
| July 11, 2025 | 8.84 | 8.7 | 8.7 | 8.84 | 8.7 | 584,332 |
| July 10, 2025 | 8.81 | 8.9 | 8.9 | 8.94 | 8.78 | 1.01M |
| July 09, 2025 | 8.72 | 8.76 | 8.76 | 8.8 | 8.59 | 473,528 |
| July 08, 2025 | 8.51 | 8.71 | 8.71 | 8.71 | 8.45 | 672,731 |
| July 07, 2025 | 8.52 | 8.49 | 8.49 | 8.57 | 8.46 | 510,282 |
| July 04, 2025 | 8.5 | 8.53 | 8.53 | 8.54 | 8.44 | 468,105 |